Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3243 | 3290 | 3215 | 3261 | 0 | +9.97(+0.31%) |
Mar 30, 2017 | 3249 | 3289 | 3225 | 3251 | 0 | +1.41(+0.04%) |
Mar 29, 2017 | 3222 | 3271 | 3205 | 3249 | 0 | +31.31(+0.97%) |
Mar 28, 2017 | 3187 | 3244 | 3164 | 3218 | 0 | +15.51(+0.48%) |
Mar 27, 2017 | 3148 | 3219 | 3119 | 3203 | 0 | +14.06(+0.44%) |
Mar 24, 2017 | 3223 | 3248 | 3175 | 3189 | 0 | -17.36(-0.54%) |
Mar 23, 2017 | 3168 | 3226 | 3148 | 3206 | 0 | +29.05(+0.91%) |
Mar 22, 2017 | 3179 | 3208 | 3143 | 3177 | 0 | -10.43(-0.33%) |
Mar 21, 2017 | 3274 | 3289 | 3175 | 3187 | 0 | -81.04(-2.48%) |
Mar 20, 2017 | 3251 | 3288 | 3221 | 3268 | 0 | +5.64(+0.17%) |
Mar 17, 2017 | 3257 | 3297 | 3230 | 3263 | 0 | +14.92(+0.46%) |
Mar 16, 2017 | 3262 | 3283 | 3226 | 3248 | 0 | +2.28(+0.07%) |
Mar 15, 2017 | 3180 | 3260 | 3159 | 3245 | 0 | +86.05(+2.72%) |
Mar 14, 2017 | 3168 | 3187 | 3124 | 3159 | 0 | -37.08(-1.16%) |
Mar 13, 2017 | 3178 | 3216 | 3154 | 3196 | 0 | +38.63(+1.22%) |
Mar 10, 2017 | 3168 | 3184 | 3130 | 3158 | 0 | +24.93(+0.80%) |
Mar 09, 2017 | 3148 | 3178 | 3112 | 3133 | 0 | -17.16(-0.54%) |
Mar 08, 2017 | 3185 | 3209 | 3141 | 3150 | 0 | -46.32(-1.45%) |
Mar 07, 2017 | 3203 | 3231 | 3166 | 3196 | 0 | -15.71(-0.49%) |
Mar 06, 2017 | 3226 | 3248 | 3186 | 3212 | 0 | -28.46(-0.88%) |
Mar 03, 2017 | 3246 | 3267 | 3207 | 3241 | 0 | -6.51(-0.20%) |
Mar 02, 2017 | 3286 | 3309 | 3229 | 3247 | 0 | -55.15(-1.67%) |
Mar 01, 2017 | 3265 | 3325 | 3239 | 3302 | 0 | +78.47(+2.43%) |
Feb 28, 2017 | 3243 | 3272 | 3200 | 3224 | 0 | -28.76(-0.88%) |
Feb 27, 2017 | 3242 | 3280 | 3218 | 3253 | 0 | +9.59(+0.30%) |
Feb 24, 2017 | 3220 | 3280 | 3198 | 3243 | 0 | -8.49(-0.26%) |
Feb 23, 2017 | 3331 | 3338 | 3231 | 3251 | 0 | -50.11(-1.52%) |
Feb 22, 2017 | 3305 | 3342 | 3278 | 3302 | 0 | -15.14(-0.46%) |
Feb 21, 2017 | 3262 | 3338 | 3230 | 3317 | 0 | +78.76(+2.43%) |
Feb 17, 2017 | 3238 | 3238 | 3238 | 3238 | 0 | -3.81(-0.12%) |
Feb 16, 2017 | 3256 | 3302 | 3214 | 3242 | 0 | -4.73(-0.15%) |
Feb 15, 2017 | 3239 | 3266 | 3206 | 3246 | 0 | -1.45(-0.04%) |
Feb 14, 2017 | 3244 | 3266 | 3205 | 3248 | 0 | -0.40(-0.01%) |
Feb 13, 2017 | 3249 | 3279 | 3222 | 3248 | 0 | +8.93(+0.28%) |
Feb 10, 2017 | 3234 | 3281 | 3208 | 3239 | 0 | +33.31(+1.04%) |
Feb 09, 2017 | 3197 | 3231 | 3169 | 3206 | 0 | +21.53(+0.68%) |
Feb 08, 2017 | 3184 | 3215 | 3129 | 3185 | 0 | +27.60(+0.87%) |
Feb 07, 2017 | 3185 | 3217 | 3132 | 3157 | 0 | -13.93(-0.44%) |
Feb 06, 2017 | 3188 | 3208 | 3151 | 3171 | 0 | -15.15(-0.48%) |
Feb 03, 2017 | 3170 | 3203 | 3145 | 3186 | 0 | +5.20(+0.16%) |
Feb 02, 2017 | 3204 | 3235 | 3160 | 3181 | 0 | -11.96(-0.37%) |
Feb 01, 2017 | 3166 | 3221 | 3121 | 3193 | 0 | +33.79(+1.07%) |
Jan 31, 2017 | 3162 | 3184 | 3113 | 3159 | 0 | -9.24(-0.29%) |
Jan 30, 2017 | 3197 | 3205 | 3132 | 3168 | 0 | -54.13(-1.68%) |
Jan 27, 2017 | 3231 | 3253 | 3193 | 3222 | 0 | -12.12(-0.37%) |
Jan 26, 2017 | 3218 | 3261 | 3192 | 3234 | 0 | +8.02(+0.25%) |
Jan 25, 2017 | 3208 | 3241 | 3183 | 3226 | 0 | +27.58(+0.86%) |
Jan 24, 2017 | 3146 | 3226 | 3124 | 3199 | 0 | +62.14(+1.98%) |
Jan 23, 2017 | 3120 | 3151 | 3099 | 3137 | 0 | +9.93(+0.32%) |
Jan 20, 2017 | 3112 | 3157 | 3096 | 3127 | 0 | +36.25(+1.17%) |
Jan 19, 2017 | 3121 | 3143 | 3066 | 3091 | 0 | -29.13(-0.93%) |
Jan 18, 2017 | 3130 | 3152 | 3097 | 3120 | 0 | -8.77(-0.28%) |
Jan 17, 2017 | 3146 | 3164 | 3104 | 3128 | 0 | -30.48(-0.96%) |
Jan 16, 2017 | 3159 | 3159 | 3159 | 3159 | 0 | +0.00(+0.00%) |
Jan 13, 2017 | 3164 | 3200 | 3132 | 3159 | 0 | -8.77(-0.28%) |
Jan 12, 2017 | 3185 | 3196 | 3132 | 3168 | 0 | -3.70(-0.12%) |
Jan 11, 2017 | 3145 | 3191 | 3120 | 3171 | 0 | +35.36(+1.13%) |
Jan 10, 2017 | 3144 | 3175 | 3106 | 3136 | 0 | +9.18(+0.29%) |
Jan 09, 2017 | 3145 | 3175 | 3114 | 3127 | 0 | -31.66(-1.00%) |
Jan 06, 2017 | 3169 | 3188 | 3122 | 3159 | 0 | -10.37(-0.33%) |
Jan 05, 2017 | 3170 | 3218 | 3136 | 3169 | 0 | +1.17(+0.04%) |
Jan 04, 2017 | 3139 | 3193 | 3108 | 3168 | 0 | +44.17(+1.41%) |